Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CrowdStrike Holdings, Inc. logo
CRWD
CrowdStrike Holdings, Inc.
20:00:01
684.86 $
0.0000 (%0.00)
Previous Close: 682.96
Day Low₺660.92
Day High₺695.91
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRWD: CrowdStrike Holdings, Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 232.8254
CLOSE 232.4153

Low

LOW 168.67

High

HIGH 298.48
DATEOPENHIGHLOWCLOSE
01/04/2021209.96211.44195.985200.49
01/05/2021200.245211.97197.75211.24
01/06/2021204214.695203208.85
01/07/2021213.025222.1213.025221.47
01/08/2021225.83228.82220.11223.73
01/11/2021223.65234.63218232.24
01/12/2021233.405238.54233233.59
01/13/2021236.5236.55225.6226.42
01/14/2021228.65231.9222.76225.62
01/15/2021228.08230.05218.75219.51
01/19/2021224224.66217.51221.92
01/20/2021227228.57222.2226.33
01/21/2021228228.5219.81221
01/22/2021220.97226.15220.31223.52
01/25/2021227.72230.63208.69217.49
01/26/2021217.13217.6312206.01206.8
01/27/2021200207.76193.86200.93
01/28/2021202216.8201.72212.49
01/29/2021211.33217.55205.3601215.8
02/01/2021216.56218.49210.45215.01
02/02/2021218.53221.47212.53219.64
02/03/2021223223.49216.27218.12
02/04/2021219.74224.29216.81224.01
02/05/2021226227.95222.4223.53
02/08/2021225.5045228.65219.15222.36
02/09/2021221.2225.39220.4223.72
02/10/2021225233.55220.4231.35
02/11/2021233.49239.89229.13234.8
02/12/2021236.55245.42233.5242.1
02/16/2021248.54251.28237.61242.42
02/17/2021238.9242.6229.15238.56
02/18/2021236.7827241.32231.6239.25
02/19/2021241.83246.21236.61239.2
02/22/2021235.6517237.8222.42225.83
02/23/2021211.2219.21198.162218.39
02/24/2021219.78219.88207.5216.6
02/25/2021216.43221.8063204.9208.66
02/26/2021209.3217.19204.52216
03/01/2021220.8192223.84215.86223.4
03/02/2021226.5231.16221.52222.1
03/03/2021220.8571223.47206.61210.62
03/04/2021204.79208.3773187.1901192.99
03/05/2021194.64195.41168.67183.12
03/08/2021184.29192.44178.9179.75
03/09/2021192.65201.14189.5199.1
03/10/2021204208.22192.5194.86
03/11/2021203.99206.67198.42205.8
03/12/2021200.9200.98195.31199
03/15/2021199.5201.47195.0211200.55
03/16/2021203.81209.1193.5196.31
03/17/2021199210.88191.28208.03
03/18/2021203.59203.75189.61190.21
03/19/2021192.88197.79190.02194.63
03/22/2021191.91198190.23195.73
03/23/2021195.74197.85189.69190.6
03/24/2021191193.5180.11181.6
03/25/2021175.67181.88174.58179.16
03/26/2021179.03181.5170.1177.685
03/29/2021177.6898182.73171.2173.85
03/30/2021171.08176.2399168.76175.28
03/31/2021179.24184.99178.71182.51
04/01/2021188.7665194.5185.43187.03
04/05/2021191.43191.67184.72186.62
04/06/2021186.62198.2711185.86194.38
04/07/2021195.07196.8899190.64193.93
04/08/2021197.545204.31195.6735203.45
04/09/2021201.44204.24194.31202.68
04/12/2021201.53206.15197.51203.99
04/13/2021206.52219206.14216.35
04/14/2021216.39217.4207.5208.2
04/15/2021215.5215.5207.81213.1
04/16/2021213.5065216.54208.49215.2
04/19/2021211.05223.23210.29213.37
04/20/2021216.09217.74205.58206.6
04/21/2021205.48212.2189201.5308210.37
04/22/2021212223.93212216.73
04/23/2021219.51224.99217.73219.3
04/26/2021220.05225.1215.93224.47
04/27/2021225.48227.2219.8907221.25
04/28/2021217.87223.26215.0229220.24
04/29/2021221221208.42211.53
04/30/2021207.3335214.35207208.51
05/03/2021209209.59204.0204205.12
05/04/2021201.95202.99191.36197.79
05/05/2021202.26202.74192193.24
05/06/2021191.52191.52180.67187.07
05/07/2021194.28197.79187.9101189.18
05/10/2021189.18190.7183.8187.58
05/11/2021178.92195.35177.2874195.1
05/12/2021192195.5185.66189.27
05/13/2021190.965192.85179.41183.76
05/14/2021187.5124191.35183.76190.64
05/17/2021189.76192.514185188.53
05/18/2021191.33199.31187.51196.78
05/19/2021189.63199.75189.27198.71
05/20/2021201.55205.38199.01204.03
05/21/2021207.84210.99205.62210.6
05/24/2021212.44215.32209.36214.35
05/25/2021214.58216.59211.84212.86
05/26/2021217.96225.3799216.38219.96
05/27/2021218222.98211.345222.81
05/28/2021222.85225.925221222.15
06/01/2021223.23226.95218.85222.07
06/02/2021221.35223.25218.5723220.58
06/03/2021220.05220.54213.93216
06/04/2021216.99217.41205.33206.94
06/07/2021206.44217.81204.5301215.41
06/08/2021217.735221.6212.63215.14
06/09/2021215.69216.69211.225213.95
06/10/2021214.89229.41214.76228.6
06/11/2021226.61232224.61231.27
06/14/2021231.5234.7382228.6233.53
06/15/2021233.75234227.29228.34
06/16/2021229235.8227.65234.17
06/17/2021233241.4492232241.31
06/18/2021241.2247.94239.66244.91
06/21/2021238.04238.84231237.68
06/22/2021243.83257.545242.8256.61
06/23/2021255.31257.1639249.35252.9
06/24/2021255.7715258.39251.08253.7
06/25/2021255256.79249.55253.24
06/28/2021255260.82253.8255.09
06/29/2021255.09259.75251.31257.12
06/30/2021257.1383260.02251.3251.31
07/01/2021251254245.54251.16
07/02/2021254.2693256.35250.72252.59
07/06/2021257.84267.17257.7002264.98
07/07/2021268.73269.68260.63267.52
07/08/2021259.65265.165254.28263.39
07/09/2021262.955265259.6264.44
07/12/2021267.6965269.89260.3261.79
07/13/2021261.14267.49259.11261.16
07/14/2021263.16264.06252.65254.23
07/15/2021255.74255.85247.05249.3
07/16/2021252.01253.63248.4188249.96
07/19/2021245.05252.15239.71250.4
07/20/2021254.895255245.87252.24
07/21/2021252.45254.84249.51253.55
07/22/2021254.72265254.6416263.04
07/23/2021261.32272.63260.518268.96
07/26/2021267.56268.31261.43264.83
07/27/2021266266.9613254.03257.84
07/28/2021260.18264.8799258263.58
07/29/2021263.51266.7602259.56260.03
07/30/2021256.07259.5699252.5714253.61
08/02/2021254.26257.17246.2001253.91
08/03/2021255.31262.5824250.58254.34
08/04/2021255.38265.19254.13264.21
08/05/2021265.31268.33261.435265.62
08/06/2021264.3267.74256.13260.74
08/09/2021258.95265.5258.1964263.56
08/10/2021266.25266.685252.1252.67
08/11/2021254.2046254.98233.86239.88
08/12/2021240247.46239.88245.82
08/13/2021245.82248.9639242.28243.82
08/16/2021243.33243.459229.07234.71
08/17/2021234234.27227.25232.8
08/18/2021233.475237.5230.23233.78
08/19/2021231.9753237.2231.02234.96
08/20/2021236.54238.64233.322237.88
08/23/2021242.1246.81239.3111245.8
08/24/2021260.57269.68258.42265.63
08/25/2021267.03275.75265.19270
08/26/2021269.58281.81268.39278.77
08/27/2021279.545285.76277.75282.31
08/30/2021285.31289.24280.5286.37
08/31/2021281.99286.4278.375281
09/01/2021273.22285.45269.2842269.97
09/02/2021272.25275.18269.38272.67
09/03/2021272.59278.84271.2001278.23
09/07/2021279.37279.7999268.3091269.68
09/08/2021270.23270.58263.66265.23
09/09/2021265.01269.85264.53265.16
09/10/2021268.07269.7260.57262
09/13/2021258.72259.69248.38254.03
09/14/2021256.04259.0528253.83257.3
09/15/2021257.89259.98254.36259.57
09/16/2021260.23265.06257.05264.74
09/17/2021266.33266.72259.57263.09
09/20/2021254.35261.62253.13257.56
09/21/2021254.65259.59252.51254.11
09/22/2021252.89261.07250.55259.86
09/23/2021262.49264.29259.93262.29
09/24/2021262.05262.05254.17261.75
09/27/2021259.3260.89250.3253.34
09/28/2021249.05249.83240.31241.86
09/29/2021243.7248.32238.57239.57
09/30/2021240.88247.71240.27245.78
10/01/2021246.6502252.62243.23249.27
10/04/2021245.57247.26235.63238.88
10/05/2021240.09246.1239.277244.92
10/06/2021243.34251.61242.77248.2
10/07/2021251.3275253.7799249.67249.88
10/08/2021250.1519250.97243.5245
10/11/2021243.21248.71241.65244.36
10/12/2021246.19254.3243.27252.74
10/13/2021253.81271.8253.81270.44
10/14/2021270.06276.89268.2795276.01
10/15/2021276276270.29273.11
10/18/2021273285.71270.1285.35
10/19/2021283.23285.3278.89282.35
10/20/2021282.7093288.405279.57283.33
10/21/2021283287.5282.01284.1
10/22/2021284.23290.73280.32283.39
10/25/2021284285.324278.06280.1
10/26/2021284297.4283.02287.08
10/27/2021287.859291.5278.22279
10/28/2021278283.73273.04281.17
10/29/2021281284.5279.54281.8
11/01/2021275.5413275.5413263.23269.17
11/02/2021266.58270.87264.31268.12
11/03/2021269.9271.4999265.81270.65
11/04/2021272.71280.18270.92279.62
11/05/2021281283.69270.2401273.43
11/08/2021274.29284.415272.17282.93
11/09/2021285.6756295.77281.63293.18
11/10/2021290.99298.48278.785281.56
11/11/2021285.44288.6280.72280.92
11/12/2021283.96289.53281.51284.3
11/15/2021270.86272.37247.75254.15
11/16/2021255.31262.88253.99262.51
11/17/2021265.39270.58262.3912269.78
11/18/2021270.42274.98264.56264.72
11/19/2021269.4269.66256.91257.63
11/22/2021252.7554253.33235.1239.64
11/23/2021231236.77224.05230.58
11/24/2021229.64232.06222.62230.77
11/26/2021235.72236.3227.86232.64
11/29/2021235235.685221.03224.57
11/30/2021226.825229.04216.49217.14
12/01/2021220.6877225.6199.1826201.5
12/02/2021207.975212.6201.19209.35
12/03/2021212.84213.26188.43197.05
12/06/2021190.05196185.71194.71
12/07/2021200.62208.11200.62204.32
12/08/2021205.605211200.05209.18
12/09/2021209.96213.4199.4201.27
12/10/2021201.7475205.5196.5198.6
12/13/2021198.59204.17194.32198.68
12/14/2021197.008200.62192198.71
12/15/2021198.55212.2194.75210.71
12/16/2021211.695212.29196.92200.28
12/17/2021196.2124206.85193.2205.1
12/20/2021200.2373209.79200206.29
12/21/2021207.33210.81200.03210.31
12/22/2021205.48210.5204.31207.6
12/23/2021207.6213204.6501211.52
12/27/2021211.48217.1099209.15209.64
12/28/2021210210.87206.28207.23
12/29/2021206.69207.43201.35206.87
12/30/2021207213.59206208.95
12/31/2021208.95208.98204.57204.75